Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.350 | 3.540 | 3.340 | 3.450 | 193,420 | +0.07(+2.07%) |
Mar 30, 2022 | 3.430 | 3.540 | 3.330 | 3.380 | 154,296 | +0.02(+0.60%) |
Mar 29, 2022 | 3.350 | 3.400 | 3.073 | 3.360 | 164,491 | -0.07(-2.04%) |
Mar 28, 2022 | 3.420 | 3.510 | 3.320 | 3.430 | 218,093 | -0.09(-2.56%) |
Mar 25, 2022 | 3.390 | 3.630 | 3.390 | 3.520 | 587,176 | +0.06(+1.73%) |
Mar 24, 2022 | 3.430 | 3.490 | 3.350 | 3.460 | 641,966 | +0.04(+1.17%) |
Mar 23, 2022 | 3.520 | 3.520 | 3.320 | 3.420 | 337,797 | +0.00(+0.00%) |
Mar 22, 2022 | 3.640 | 3.648 | 3.360 | 3.420 | 271,104 | -0.11(-3.12%) |
Mar 21, 2022 | 3.400 | 3.640 | 3.400 | 3.530 | 421,897 | +0.17(+5.06%) |
Mar 18, 2022 | 3.300 | 3.380 | 3.160 | 3.360 | 204,215 | +0.05(+1.51%) |
Mar 17, 2022 | 2.940 | 3.350 | 2.940 | 3.310 | 311,984 | +0.38(+12.97%) |
Mar 16, 2022 | 2.870 | 2.989 | 2.850 | 2.930 | 241,153 | +0.05(+1.74%) |
Mar 15, 2022 | 2.800 | 2.950 | 2.580 | 2.880 | 548,627 | +0.00(+0.00%) |
Mar 14, 2022 | 3.020 | 3.130 | 2.850 | 2.880 | 426,229 | -0.24(-7.69%) |
Mar 11, 2022 | 3.240 | 3.440 | 3.080 | 3.120 | 514,011 | -0.16(-4.88%) |
Mar 10, 2022 | 3.580 | 3.756 | 3.220 | 3.280 | 742,808 | -0.25(-7.08%) |
Mar 09, 2022 | 3.560 | 3.850 | 3.120 | 3.530 | 1,265,029 | -0.87(-19.77%) |
Mar 08, 2022 | 4.450 | 4.820 | 3.980 | 4.400 | 1,651,075 | +0.14(+3.29%) |
Mar 07, 2022 | 4.000 | 4.450 | 3.837 | 4.260 | 1,451,376 | +0.32(+8.12%) |
Mar 04, 2022 | 3.280 | 3.960 | 3.250 | 3.940 | 846,091 | +0.65(+19.76%) |
Mar 03, 2022 | 3.240 | 3.380 | 3.120 | 3.290 | 371,863 | +0.01(+0.30%) |
Mar 02, 2022 | 3.260 | 3.340 | 3.130 | 3.280 | 250,788 | +0.05(+1.55%) |
Mar 01, 2022 | 3.400 | 3.530 | 3.140 | 3.230 | 370,529 | -0.18(-5.28%) |
Feb 28, 2022 | 3.230 | 3.450 | 3.045 | 3.410 | 760,625 | +0.19(+5.90%) |
Feb 25, 2022 | 2.790 | 3.250 | 2.740 | 3.220 | 1,379,497 | +0.46(+16.67%) |
Feb 24, 2022 | 2.720 | 2.800 | 2.470 | 2.760 | 359,591 | +0.03(+1.10%) |
Feb 23, 2022 | 2.740 | 2.750 | 2.630 | 2.730 | 184,467 | -0.01(-0.36%) |
Feb 22, 2022 | 2.740 | 2.800 | 2.630 | 2.740 | 682,897 | +0.08(+3.01%) |
Feb 18, 2022 | 2.660 | 0 | +0.33(+14.16%) | |||
Feb 17, 2022 | 2.270 | 2.330 | 2.200 | 2.330 | 217,937 | +0.13(+5.91%) |
Feb 16, 2022 | 2.090 | 2.220 | 2.090 | 2.200 | 167,768 | +0.14(+6.80%) |
Feb 15, 2022 | 2.050 | 2.130 | 2.030 | 2.060 | 79,126 | -0.03(-1.44%) |
Feb 14, 2022 | 2.100 | 2.120 | 2.060 | 2.090 | 69,706 | -0.01(-0.48%) |
Feb 11, 2022 | 2.020 | 2.100 | 2.020 | 2.100 | 168,772 | +0.10(+5.00%) |
Feb 10, 2022 | 1.980 | 2.040 | 1.970 | 2.000 | 106,667 | -0.01(-0.50%) |
Feb 09, 2022 | 2.010 | 2.040 | 1.980 | 2.010 | 29,614 | +0.02(+1.01%) |
Feb 08, 2022 | 2.060 | 2.080 | 1.950 | 1.990 | 23,614 | -0.06(-2.93%) |
Feb 07, 2022 | 1.910 | 2.080 | 1.910 | 2.050 | 61,665 | +0.08(+4.33%) |
Feb 04, 2022 | 1.940 | 2.040 | 1.940 | 1.965 | 64,392 | +0.03(+1.55%) |
Feb 03, 2022 | 1.950 | 1.980 | 1.935 | 30,881 | -0.03(-1.78%) | |
Feb 02, 2022 | 1.960 | 1.970 | 1.900 | 1.970 | 67,413 | -0.05(-2.48%) |
Feb 01, 2022 | 1.930 | 2.040 | 1.930 | 2.020 | 32,198 | +0.06(+3.06%) |
Jan 31, 2022 | 1.850 | 1.960 | 39,892 | +0.07(+3.70%) | ||
Jan 28, 2022 | 1.920 | 1.951 | 1.800 | 1.890 | 36,473 | -0.06(-3.08%) |
Jan 27, 2022 | 2.040 | 2.050 | 1.897 | 1.950 | 25,242 | -0.08(-3.94%) |
Jan 26, 2022 | 1.930 | 2.030 | 1.930 | 2.030 | 49,952 | +0.09(+4.64%) |
Jan 25, 2022 | 1.850 | 2.000 | 1.839 | 1.940 | 44,632 | +0.04(+2.11%) |
Jan 24, 2022 | 1.860 | 1.900 | 1.768 | 1.900 | 69,261 | +0.02(+1.06%) |
Jan 21, 2022 | 1.960 | 2.004 | 1.870 | 1.880 | 96,278 | -0.12(-6.00%) |
Jan 20, 2022 | 2.080 | 2.130 | 2.000 | 2.000 | 53,011 | -0.09(-4.31%) |
Jan 19, 2022 | 2.080 | 2.100 | 2.040 | 2.090 | 19,192 | +0.02(+0.97%) |
Jan 18, 2022 | 2.040 | 2.100 | 2.040 | 2.070 | 29,684 | -0.01(-0.48%) |
Jan 14, 2022 | 2.080 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 2.090 | 2.150 | 2.050 | 2.080 | 53,911 | -0.04(-1.89%) |
Jan 12, 2022 | 2.160 | 2.230 | 2.080 | 2.120 | 51,589 | -0.02(-0.93%) |
Jan 11, 2022 | 2.030 | 2.220 | 2.030 | 2.140 | 83,627 | +0.11(+5.42%) |
Jan 10, 2022 | 1.950 | 2.070 | 1.938 | 2.030 | 48,944 | -0.01(-0.49%) |
Jan 07, 2022 | 2.010 | 2.060 | 2.005 | 2.040 | 13,192 | +0.02(+0.99%) |
Jan 06, 2022 | 2.010 | 2.080 | 2.000 | 2.020 | 45,868 | +0.02(+1.00%) |
Jan 05, 2022 | 2.120 | 2.120 | 2.000 | 2.000 | 85,994 | -0.09(-4.31%) |
Jan 04, 2022 | 1.920 | 2.130 | 1.920 | 2.090 | 133,999 | +0.19(+10.00%) |